Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PNKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.027555 | -0.000103 | -0.37% | 0.028961 | 0.030627 | 0.027014 | 37,369.00 |
| Apr 28 2024 | 0.027658 | -0.000582 | -2.06% | 0.028241 | 0.029724 | 0.027381 | 61,602.00 |
| Apr 27 2024 | 0.02824 | -0.00026 | -0.91% | 0.028529 | 0.029009 | 0.027417 | 23,692.00 |
| Apr 26 2024 | 0.0285 | -0.00001 | -0.04% | 0.028492 | 0.028749 | 0.02807 | 49,841.00 |
| Apr 25 2024 | 0.02851 | 0.000296 | 1.05% | 0.028256 | 0.028755 | 0.027958 | 222,555.00 |
| Apr 24 2024 | 0.028214 | -0.000983 | -3.37% | 0.029227 | 0.029792 | 0.028003 | 30,637.00 |
| Apr 23 2024 | 0.029197 | 0.000291 | 1.01% | 0.028894 | 0.029257 | 0.028375 | 42,775.00 |
| Apr 22 2024 | 0.028906 | 0.000828 | 2.95% | 0.028961 | 0.030627 | 0.027959 | 51,596.00 |
| Apr 21 2024 | 0.028078 | -0.000223 | -0.79% | 0.028284 | 0.028672 | 0.027973 | 240,352.00 |
| Apr 20 2024 | 0.028302 | 0.000165 | 0.59% | 0.028015 | 0.028625 | 0.027704 | 222,877.00 |
| Apr 19 2024 | 0.028137 | -0.00057 | -1.99% | 0.028657 | 0.02906 | 0.02697 | 85,375.00 |
| Apr 18 2024 | 0.028706 | 0.00064 | 2.28% | 0.028131 | 0.029087 | 0.027473 | 123,457.00 |
| Apr 17 2024 | 0.028066 | -0.000287 | -1.01% | 0.028394 | 0.028606 | 0.026835 | 115,553.00 |
| Apr 16 2024 | 0.028353 | -0.000089 | -0.31% | 0.028398 | 0.028951 | 0.02772 | 31,993.00 |
| Apr 15 2024 | 0.028443 | -0.000641 | -2.20% | 0.028961 | 0.030627 | 0.026973 | 96,391.00 |
| Apr 14 2024 | 0.029084 | -0.000807 | -2.70% | 0.029689 | 0.052789 | 0.027253 | 152,819.00 |
| Apr 13 2024 | 0.02989 | 0.001705 | 6.05% | 0.028055 | 0.030163 | 0.025217 | 10,518.00 |
| Apr 12 2024 | 0.028185 | -0.001837 | -6.12% | 0.029992 | 0.030914 | 0.027844 | 8,052.00 |
| Apr 11 2024 | 0.030022 | -0.000139 | -0.46% | 0.029773 | 0.054204 | 0.029269 | 731.00 |
| Apr 10 2024 | 0.030161 | 0.001211 | 4.18% | 0.02892 | 0.030307 | 0.028194 | 155.00 |
| Apr 09 2024 | 0.028951 | -0.000233 | -0.80% | 0.029215 | 0.031932 | 0.028568 | 43,014.00 |
| Apr 08 2024 | 0.029184 | 0.000817 | 2.88% | 0.029087 | 0.030965 | 0.027797 | 67,194.00 |
| Apr 07 2024 | 0.028367 | 0.000155 | 0.55% | 0.028146 | 0.02854 | 0.027688 | 72,849.00 |
| Apr 06 2024 | 0.028212 | -0.000719 | -2.49% | 0.028831 | 0.029139 | 0.027847 | 94,708.00 |
| Apr 05 2024 | 0.028931 | -0.000353 | -1.21% | 0.029309 | 0.049651 | 0.028317 | 24,932.00 |
| Apr 04 2024 | 0.029284 | 0.000781 | 2.74% | 0.028424 | 0.029811 | 0.028155 | 114,497.00 |
| Apr 03 2024 | 0.028503 | -0.000505 | -1.74% | 0.029087 | 0.02962 | 0.027797 | 202,670.00 |
| Apr 02 2024 | 0.029008 | -0.00259 | -8.20% | 0.031592 | 0.031592 | 0.028137 | 68,952.00 |
| Apr 01 2024 | 0.031598 | -0.00042 | -1.31% | 0.032037 | 0.032704 | 0.030013 | 35,798.00 |
| Mar 31 2024 | 0.032018 | 0.000481 | 1.52% | 0.031539 | 0.032353 | 0.031236 | 27,272.00 |
| Mar 30 2024 | 0.031537 | -0.001125 | -3.44% | 0.032621 | 0.03306 | 0.031359 | 18,832.00 |
| Mar 29 2024 | 0.032662 | -0.000806 | -2.41% | 0.033342 | 0.05783 | 0.03152 | 76,485.00 |
| Mar 28 2024 | 0.033468 | -0.000179 | -0.53% | 0.034057 | 0.035595 | 0.018136 | 157,523.00 |
| Mar 27 2024 | 0.033647 | 0.000185 | 0.55% | 0.03347 | 0.036231 | 0.032388 | 176,133.00 |
| Mar 26 2024 | 0.033462 | -0.001775 | -5.04% | 0.035252 | 0.035745 | 0.032862 | 242,786.00 |
| Mar 25 2024 | 0.035237 | 0.003753 | 11.92% | 0.044888 | 0.047131 | 0.031795 | 178,020.00 |
| Mar 24 2024 | 0.031483 | -0.000216 | -0.68% | 0.031823 | 0.032163 | 0.03055 | 205,589.00 |
| Mar 23 2024 | 0.031699 | 0.000815 | 2.64% | 0.030993 | 0.037466 | 0.030919 | 210,648.00 |
| Mar 22 2024 | 0.030884 | -0.003411 | -9.95% | 0.034644 | 0.035263 | 0.030456 | 212,186.00 |
| Mar 21 2024 | 0.034295 | -0.00144 | -4.03% | 0.035632 | 0.035922 | 0.033303 | 174,823.00 |
| Mar 20 2024 | 0.035736 | 0.003338 | 10.30% | 0.032258 | 0.035736 | 0.030864 | 187,382.00 |
| Mar 19 2024 | 0.032398 | -0.007359 | -18.51% | 0.039689 | 0.040673 | 0.031676 | 389,797.00 |
| Mar 18 2024 | 0.039757 | -0.001632 | -3.94% | 0.044888 | 0.047131 | 0.038491 | 116,348.00 |
| Mar 17 2024 | 0.04139 | 0.001332 | 3.33% | 0.04039 | 0.042686 | 0.038959 | 159,692.00 |
| Mar 16 2024 | 0.040058 | -0.002967 | -6.90% | 0.043088 | 0.043387 | 0.040004 | 223,854.00 |
| Mar 15 2024 | 0.043025 | -0.000364 | -0.84% | 0.044888 | 0.047131 | 0.041737 | 274,830.00 |
| Mar 14 2024 | 0.04339 | -0.000924 | -2.09% | 0.043785 | 0.045337 | 0.042397 | 308,451.00 |
| Mar 13 2024 | 0.044313 | 0.001162 | 2.69% | 0.043109 | 0.044379 | 0.043046 | 290,785.00 |
| Mar 12 2024 | 0.043152 | -0.000802 | -1.82% | 0.043953 | 0.044352 | 0.041885 | 359,504.00 |
| Mar 11 2024 | 0.043954 | 0.001682 | 3.98% | 0.044888 | 0.047131 | 0.041573 | 218,236.00 |
| Mar 10 2024 | 0.042272 | -0.001291 | -2.96% | 0.043176 | 0.044865 | 0.041912 | 237,183.00 |
| Mar 09 2024 | 0.043564 | -0.00144 | -3.20% | 0.04511 | 0.046615 | 0.043441 | 278,535.00 |
| Mar 08 2024 | 0.045004 | 0.000108 | 0.24% | 0.045025 | 0.047585 | 0.04485 | 184,004.00 |
| Mar 07 2024 | 0.044896 | 0.000133 | 0.30% | 0.044888 | 0.047131 | 0.043763 | 200,949.00 |
| Mar 06 2024 | 0.044763 | 0.001731 | 4.02% | 0.043038 | 0.047545 | 0.042668 | 233,672.00 |
| Mar 05 2024 | 0.043032 | -0.001565 | -3.51% | 0.044696 | 0.047002 | 0.039936 | 302,667.00 |
| Mar 04 2024 | 0.044597 | 0.001057 | 2.43% | 0.03229 | 0.045012 | 0.032206 | 186,109.00 |
| Mar 03 2024 | 0.043541 | 0.00073 | 1.70% | 0.042999 | 0.043896 | 0.04162 | 321,396.00 |
| Mar 02 2024 | 0.042811 | -0.001887 | -4.22% | 0.03645 | 0.045545 | 0.03645 | 293,926.00 |
| Mar 01 2024 | 0.044698 | 0.000405 | 0.91% | 0.044125 | 0.045884 | 0.035676 | 317,031.00 |
| Feb 29 2024 | 0.044292 | 0.012049 | 37.37% | 0.03229 | 0.048138 | 0.032206 | 382,737.00 |
| Feb 28 2024 | 0.032243 | 0.007511 | 30.37% | 0.024758 | 0.054871 | 0.024684 | 433,641.00 |
| Feb 27 2024 | 0.024732 | 0.001162 | 4.93% | 0.023584 | 0.02503 | 0.02351 | 616,416.00 |
| Feb 26 2024 | 0.02357 | 0.00025 | 1.07% | 0.01855 | 0.027416 | 0.018536 | 448,203.00 |
| Feb 25 2024 | 0.02332 | 0.002086 | 9.83% | 0.021251 | 0.023333 | 0.021091 | 643,791.00 |
| Feb 24 2024 | 0.021233 | -0.000963 | -4.34% | 0.022178 | 0.037858 | 0.021166 | 603,488.00 |
| Feb 23 2024 | 0.022196 | 0.000781 | 3.65% | 0.021403 | 0.022319 | 0.021403 | 419,565.00 |
| Feb 22 2024 | 0.021415 | -0.000442 | -2.02% | 0.021462 | 0.021911 | 0.021066 | 359,382.00 |
| Feb 21 2024 | 0.021857 | -0.000936 | -4.11% | 0.021644 | 0.023011 | 0.020969 | 235,502.00 |
| Feb 20 2024 | 0.022794 | 0.000606 | 2.73% | 0.022184 | 0.023096 | 0.02078 | 268,945.00 |
| Feb 19 2024 | 0.022188 | 0.002132 | 10.63% | 0.01855 | 0.022227 | 0.018536 | 207,578.00 |
| Feb 18 2024 | 0.020055 | 0.000678 | 3.50% | 0.019366 | 0.0201 | 0.019031 | 300,952.00 |
| Feb 17 2024 | 0.019377 | 0.000266 | 1.39% | 0.019059 | 0.019411 | 0.018744 | 356,902.00 |
| Feb 16 2024 | 0.019111 | 0.000371 | 1.98% | 0.018744 | 0.019307 | 0.018392 | 303,958.00 |
| Feb 15 2024 | 0.01874 | 0.000022 | 0.12% | 0.018665 | 0.01906 | 0.018183 | 284,485.00 |
| Feb 14 2024 | 0.018718 | 0.000608 | 3.36% | 0.018095 | 0.018836 | 0.017817 | 413,262.00 |
| Feb 13 2024 | 0.01811 | -0.000716 | -3.80% | 0.018933 | 0.019186 | 0.017792 | 338,452.00 |
| Feb 12 2024 | 0.018826 | 0.000192 | 1.03% | 0.01855 | 0.019319 | 0.01804 | 189,288.00 |
| Feb 11 2024 | 0.018634 | -0.000264 | -1.40% | 0.018882 | 0.019679 | 0.018302 | 269,672.00 |
| Feb 10 2024 | 0.018898 | 0.000016 | 0.08% | 0.018918 | 0.019312 | 0.018617 | 622,089.00 |
| Feb 09 2024 | 0.018882 | 0.000327 | 1.76% | 0.01855 | 0.019319 | 0.018536 | 487,781.00 |
| Feb 08 2024 | 0.018555 | -0.000653 | -3.40% | 0.019214 | 0.019309 | 0.018396 | 385,744.00 |
| Feb 07 2024 | 0.019208 | 0.00016 | 0.84% | 0.01898 | 0.019395 | 0.01882 | 337,378.00 |
| Feb 06 2024 | 0.019048 | 0.000336 | 1.79% | 0.018696 | 0.019211 | 0.018558 | 395,394.00 |
| Feb 05 2024 | 0.018712 | 0.00000100 | 0.01% | 0.019229 | 0.019259 | 0.018073 | 198,531.00 |
| Feb 04 2024 | 0.018711 | 0.000201 | 1.09% | 0.018573 | 0.019231 | 0.018342 | 393,093.00 |
| Feb 03 2024 | 0.01851 | -0.000245 | -1.31% | 0.018384 | 0.018956 | 0.01828 | 220,895.00 |
| Feb 02 2024 | 0.018755 | 0.000227 | 1.22% | 0.018498 | 0.018954 | 0.018081 | 368,567.00 |
| Feb 01 2024 | 0.018528 | 0.000129 | 0.70% | 0.018739 | 0.018854 | 0.017989 | 329,256.00 |
| Jan 31 2024 | 0.018399 | -0.00109 | -5.59% | 0.019529 | 0.019534 | 0.018266 | 639,642.00 |
